Kuraray Co., Ltd. (TYO:3405)
Japan · Delayed Price · Currency is JPY 1,860.50
-14.50 (-0.77%)
Nov 4, 2026, 3:30 PM JST
Kuraray Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,869.50 | 1,898.00 | 1,838.00 | 1,860.50 | 1,860.50 | -0.77% | 1,722,400 |
| Nov 2, 2026 | 1,852.00 | 1,875.00 | 1,840.50 | 1,875.00 | 1,875.00 | 1.52% | 1,788,100 |
| Oct 30, 2026 | 1,831.50 | 1,866.00 | 1,830.50 | 1,847.00 | 1,847.00 | 0.38% | 1,203,600 |
| Oct 29, 2026 | 1,839.00 | 1,850.00 | 1,827.00 | 1,840.00 | 1,840.00 | -0.27% | 1,790,200 |
| Oct 28, 2026 | 1,870.00 | 1,870.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.22% | 974,000 |
| Oct 27, 2026 | 1,853.00 | 1,863.50 | 1,845.50 | 1,849.00 | 1,849.00 | 0.22% | 821,900 |
| Oct 26, 2026 | 1,832.00 | 1,850.00 | 1,830.00 | 1,845.00 | 1,845.00 | 1.15% | 806,000 |
| Oct 23, 2026 | 1,819.00 | 1,831.50 | 1,801.00 | 1,824.00 | 1,824.00 | 0.61% | 1,610,000 |
| Oct 22, 2026 | 1,834.00 | 1,839.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.04% | 972,900 |
| Oct 21, 2026 | 1,845.00 | 1,850.00 | 1,825.50 | 1,832.00 | 1,832.00 | -0.27% | 1,236,500 |
| Oct 20, 2026 | 1,863.00 | 1,878.00 | 1,832.00 | 1,837.00 | 1,837.00 | -1.50% | 932,900 |
| Oct 19, 2026 | 1,888.50 | 1,892.50 | 1,862.50 | 1,865.00 | 1,865.00 | -1.19% | 1,190,100 |
| Oct 16, 2026 | 1,884.00 | 1,898.50 | 1,875.50 | 1,887.50 | 1,887.50 | 1.32% | 1,185,900 |
| Oct 15, 2026 | 1,846.00 | 1,875.00 | 1,832.50 | 1,863.00 | 1,863.00 | - | 1,833,000 |
| Oct 14, 2026 | 1,850.50 | 1,879.00 | 1,839.00 | 1,863.00 | 1,863.00 | 1.22% | 1,204,100 |
| Oct 13, 2026 | 1,837.50 | 1,846.00 | 1,818.50 | 1,840.50 | 1,840.50 | 0.30% | 949,100 |
| Oct 9, 2026 | 1,815.00 | 1,835.00 | 1,797.50 | 1,835.00 | 1,835.00 | 1.58% | 1,288,500 |
| Oct 8, 2026 | 1,805.50 | 1,821.00 | 1,778.50 | 1,806.50 | 1,806.50 | -0.88% | 993,900 |
| Oct 7, 2026 | 1,823.00 | 1,835.50 | 1,808.50 | 1,822.50 | 1,822.50 | 0.25% | 1,150,100 |
| Oct 6, 2026 | 1,794.50 | 1,824.00 | 1,777.00 | 1,818.00 | 1,818.00 | 1.65% | 1,335,000 |
| Oct 5, 2026 | 1,771.00 | 1,788.50 | 1,770.00 | 1,788.50 | 1,788.50 | 0.99% | 1,207,300 |
| Oct 2, 2026 | 1,785.00 | 1,795.00 | 1,760.00 | 1,771.00 | 1,771.00 | -1.34% | 1,275,700 |
| Oct 1, 2026 | 1,795.00 | 1,802.00 | 1,773.00 | 1,795.00 | 1,795.00 | -0.69% | 1,188,400 |
| Sep 30, 2026 | 1,791.50 | 1,813.50 | 1,778.00 | 1,807.50 | 1,807.50 | 0.89% | 1,587,300 |
| Sep 29, 2026 | 1,781.00 | 1,798.00 | 1,771.50 | 1,791.50 | 1,791.50 | 0.03% | 1,406,700 |
| Sep 28, 2026 | 1,815.50 | 1,816.50 | 1,779.00 | 1,791.00 | 1,791.00 | -0.80% | 2,028,900 |
| Sep 25, 2026 | 1,788.50 | 1,807.00 | 1,781.00 | 1,805.50 | 1,805.50 | 0.08% | 1,732,300 |
| Sep 24, 2026 | 1,790.50 | 1,804.00 | 1,777.00 | 1,804.00 | 1,804.00 | 2.33% | 2,193,100 |
| Sep 18, 2026 | 1,820.00 | 1,830.50 | 1,763.00 | 1,763.00 | 1,763.00 | -3.11% | 4,440,900 |
| Sep 17, 2026 | 1,814.50 | 1,825.00 | 1,811.50 | 1,819.50 | 1,819.50 | 0.28% | 1,272,500 |
| Sep 16, 2026 | 1,817.50 | 1,831.00 | 1,801.50 | 1,814.50 | 1,814.50 | 2.00% | 1,207,600 |
| Sep 15, 2026 | 1,793.00 | 1,793.00 | 1,771.00 | 1,779.00 | 1,779.00 | -0.28% | 879,300 |
| Sep 14, 2026 | 1,780.50 | 1,791.50 | 1,761.00 | 1,784.00 | 1,784.00 | 0.99% | 1,143,200 |
| Sep 11, 2026 | 1,765.00 | 1,777.00 | 1,741.00 | 1,766.50 | 1,766.50 | -0.53% | 1,399,900 |
| Sep 10, 2026 | 1,778.50 | 1,784.00 | 1,757.50 | 1,776.00 | 1,776.00 | -0.53% | 1,250,400 |
| Sep 9, 2026 | 1,758.00 | 1,785.50 | 1,752.00 | 1,785.50 | 1,785.50 | 1.39% | 1,306,700 |
| Sep 8, 2026 | 1,808.00 | 1,811.50 | 1,761.00 | 1,761.00 | 1,761.00 | -2.79% | 1,299,300 |
| Sep 7, 2026 | 1,838.50 | 1,847.50 | 1,811.50 | 1,811.50 | 1,811.50 | -1.47% | 1,288,300 |
| Sep 4, 2026 | 1,877.00 | 1,877.00 | 1,821.00 | 1,838.50 | 1,838.50 | -2.60% | 1,381,700 |
| Sep 3, 2026 | 1,871.50 | 1,895.50 | 1,861.50 | 1,887.50 | 1,887.50 | 1.15% | 1,318,700 |
| Sep 2, 2026 | 1,875.00 | 1,894.50 | 1,856.00 | 1,866.00 | 1,866.00 | -2.05% | 1,425,900 |
| Sep 1, 2026 | 1,844.50 | 1,905.00 | 1,841.00 | 1,905.00 | 1,905.00 | 3.06% | 1,712,200 |
| Aug 31, 2026 | 1,849.00 | 1,863.00 | 1,836.00 | 1,848.50 | 1,848.50 | -0.43% | 1,465,800 |
| Aug 28, 2026 | 1,831.00 | 1,856.50 | 1,814.00 | 1,856.50 | 1,856.50 | 1.56% | 2,899,300 |
| Aug 27, 2026 | 1,789.50 | 1,828.50 | 1,782.00 | 1,828.00 | 1,828.00 | 2.64% | 1,611,000 |
| Aug 26, 2026 | 1,798.50 | 1,799.50 | 1,781.00 | 1,781.00 | 1,781.00 | -0.45% | 1,087,000 |
| Aug 25, 2026 | 1,839.00 | 1,844.50 | 1,777.50 | 1,789.00 | 1,789.00 | -2.05% | 2,233,800 |
| Aug 24, 2026 | 1,843.50 | 1,844.50 | 1,821.50 | 1,826.50 | 1,826.50 | -0.68% | 1,112,400 |
| Aug 21, 2026 | 1,828.50 | 1,839.50 | 1,806.00 | 1,839.00 | 1,839.00 | 0.41% | 1,618,000 |
| Aug 20, 2026 | 1,849.00 | 1,849.00 | 1,808.50 | 1,831.50 | 1,831.50 | 0.91% | 1,571,300 |